AUTO1 Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.220	18.310	17.700	18.010	18.010	376,854
2026-10-16	17.950	18.790	17.700	18.470	18.470	445,758
2026-10-15	16.980	17.880	16.760	17.840	17.840	341,598
2026-10-14	16.950	17.250	16.890	17.050	17.050	423,702
2026-10-13	17.470	17.500	16.740	16.810	16.810	653,782
2026-10-12	16.730	17.300	16.710	17.260	17.260	329,399
2026-10-09	16.240	16.580	16.170	16.550	16.550	442,722
2026-10-08	16.070	16.300	15.810	16.000	16.000	717,510
2026-10-07	16.010	16.340	15.930	16.200	16.200	657,526
2026-10-06	15.900	16.110	15.430	16.000	16.000	776,344
2026-10-05	16.370	16.450	15.440	15.700	15.700	638,776
2026-10-02	17.440	17.510	15.720	16.470	16.470	1,458,653
2026-10-01	17.300	17.840	17.160	17.300	17.300	289,572
2026-09-30	18.000	18.110	17.660	17.660	17.660	363,093
2026-09-29	18.200	18.430	17.870	17.930	17.930	245,660
2026-09-28	18.440	18.460	17.940	18.180	18.180	334,542
2026-09-25	18.260	18.510	18.210	18.350	18.350	246,593
2026-09-24	18.130	18.620	18.090	18.150	18.150	463,553
2026-09-23	18.580	18.650	18.200	18.240	18.240	470,545
2026-09-22	17.960	18.830	17.960	18.360	18.360	320,960
2026-09-21	18.810	18.900	17.880	18.000	18.000	414,093
2026-09-18	18.610	19.080	18.520	18.740	18.740	570,936
2026-09-17	19.020	19.240	18.540	18.540	18.540	578,423
2026-09-16	19.450	19.470	19.070	19.150	19.150	360,470
2026-09-15	18.970	19.400	18.970	19.400	19.400	535,104
2026-09-14	20.120	20.300	18.980	18.980	18.980	607,070
2026-09-11	20.200	20.400	20.020	20.140	20.140	319,726
2026-09-10	20.140	20.660	20.020	20.200	20.200	470,654
2026-09-09	20.640	21.080	19.640	19.960	19.960	797,757
2026-09-08	20.940	21.340	20.720	21.340	21.340	289,900
2026-09-07	22.000	22.000	21.020	21.160	21.160	242,992
2026-09-04	22.160	22.300	21.800	22.040	22.040	224,439
2026-09-03	21.500	22.360	21.420	21.980	21.980	369,857
2026-09-02	21.000	21.680	19.520	20.980	20.980	753,465
2026-09-01	22.460	22.460	21.640	21.780	21.780	543,995
2026-08-31	22.100	22.500	22.080	22.500	22.500	580,177
2026-08-28	21.920	22.260	21.560	22.260	22.260	299,734
2026-08-27	22.520	22.600	21.980	21.980	21.980	333,452
2026-08-26	21.820	22.460	21.700	22.400	22.400	328,900
2026-08-25	21.260	21.820	21.200	21.700	21.700	368,634
2026-08-24	21.000	21.320	20.800	21.140	21.140	197,910
2026-08-21	20.720	21.220	20.580	21.160	21.160	225,361
2026-08-20	20.020	20.820	19.910	20.540	20.540	308,692
2026-08-19	20.500	20.560	19.820	20.100	20.100	487,432
2026-08-18	20.800	21.320	20.580	20.740	20.740	322,827
2026-08-17	21.280	21.320	20.560	20.800	20.800	310,460
2026-08-14	21.240	21.580	21.220	21.220	21.220	210,996
2026-08-13	21.580	21.880	21.280	21.280	21.280	289,285
2026-08-12	21.460	21.660	21.100	21.500	21.500	266,934
2026-08-11	20.920	21.600	20.900	21.380	21.380	318,809
2026-08-10	21.920	21.920	20.980	21.080	21.080	416,338
2026-08-07	21.000	22.120	21.000	21.780	21.780	441,711
2026-08-06	22.400	22.580	20.800	21.220	21.220	591,991
2026-08-05	23.480	23.660	22.200	22.200	22.200	504,357
2026-08-04	23.720	23.760	22.260	23.460	23.460	394,270
2026-08-03	23.080	23.540	22.380	23.540	23.540	304,764
2026-07-31	22.880	23.560	22.580	22.580	22.580	410,526
2026-07-30	22.540	23.280	21.500	22.420	22.420	483,289
2026-07-29	23.640	23.660	19.860	22.920	22.920	1,490,670
2026-07-28	24.740	24.900	23.680	23.780	23.780	590,176

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.